PNC Process Systems Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.710	46.300	41.710	45.730	37.959	26,222,077
2022-11-02	39.600	43.310	39.530	42.200	35.029	26,305,834
2022-11-01	39.270	39.440	37.800	39.370	32.680	10,867,839
2022-10-31	39.800	40.580	38.660	39.320	32.639	14,870,434
2022-10-28	38.660	40.500	38.260	38.540	31.991	12,337,036
2022-10-27	39.560	40.140	38.640	39.200	32.539	10,166,804
2022-10-26	39.900	40.500	39.140	39.680	32.937	11,158,515
2022-10-25	40.300	41.080	39.200	39.900	33.120	10,188,602
2022-10-24	40.990	41.790	40.220	40.650	33.742	9,560,401
2022-10-21	41.000	41.350	39.310	40.690	33.776	10,564,423
2022-10-20	38.010	42.000	37.860	41.170	34.174	17,728,302
2022-10-19	37.800	38.980	37.500	38.220	31.725	8,621,670
2022-10-18	38.700	38.700	37.380	37.810	31.385	6,506,012
2022-10-17	35.880	39.000	35.300	38.520	31.974	12,213,104
2022-10-14	36.500	37.400	35.360	35.910	29.808	9,126,400
2022-10-13	35.150	37.050	34.510	35.510	29.476	11,783,598
2022-10-12	32.260	36.000	31.580	35.610	29.559	13,502,158
2022-10-11	34.650	34.760	32.200	32.740	27.177	18,456,997
2022-10-10	39.500	39.500	35.740	35.740	29.667	9,692,893
2022-09-30	42.490	42.930	39.590	39.710	32.962	10,543,924
2022-09-29	43.010	43.780	42.500	42.740	35.477	5,064,999
2022-09-28	43.780	44.630	43.000	43.110	35.784	7,962,771
2022-09-27	42.030	45.050	42.030	44.150	36.648	12,250,267
2022-09-26	42.000	43.500	41.820	42.600	35.361	8,928,891
2022-09-23	41.900	42.850	41.000	42.800	35.527	9,799,746
2022-09-22	40.370	42.280	40.000	42.190	35.021	10,555,285
2022-09-21	42.050	42.480	40.610	40.630	33.726	7,730,995
2022-09-20	41.510	42.470	40.360	42.040	34.896	8,658,974
2022-09-19	41.180	43.500	40.880	41.050	34.074	14,114,731
2022-09-16	39.540	42.220	39.330	41.180	34.182	17,117,274
2022-09-15	41.090	41.500	38.920	39.650	32.912	9,164,937
2022-09-14	39.630	41.390	39.550	41.000	34.033	8,631,415
2022-09-13	40.340	42.290	40.200	40.430	33.560	7,372,198
2022-09-09	40.500	40.670	39.080	40.340	33.485	7,203,117
2022-09-08	39.490	42.330	39.010	40.070	33.261	16,173,638
2022-09-07	37.340	39.180	37.130	38.970	32.348	11,088,158
2022-09-06	36.550	37.180	35.820	37.130	30.821	6,456,201
2022-09-05	36.240	36.950	35.560	36.500	30.298	5,933,880
2022-09-02	36.120	36.380	35.460	36.020	29.899	7,275,829
2022-09-01	38.240	38.870	35.380	35.500	29.468	11,793,544
2022-08-31	37.700	38.800	37.120	38.010	31.551	7,300,552
2022-08-30	38.180	39.400	38.100	39.080	32.439	6,519,874
2022-08-29	37.970	38.990	37.400	38.290	31.783	5,859,352
2022-08-26	39.100	39.420	38.050	38.240	31.742	4,949,520
2022-08-25	39.940	40.200	38.450	38.960	32.340	7,046,372
2022-08-24	43.000	43.220	39.680	39.840	33.070	12,479,692
2022-08-23	43.570	44.000	43.000	43.100	35.776	6,339,364
2022-08-22	43.000	43.680	42.030	43.420	36.042	5,846,998
2022-08-19	44.000	44.790	43.000	43.030	35.718	9,574,089
2022-08-18	43.070	44.700	42.550	44.300	36.772	14,726,216
2022-08-17	43.510	43.650	42.520	43.100	35.776	8,786,152
2022-08-16	43.500	44.300	42.890	43.590	36.183	7,970,427
2022-08-15	44.000	44.930	43.350	43.450	36.067	8,922,255
2022-08-12	45.360	46.100	43.800	43.930	36.465	13,395,595
2022-08-11	46.790	47.300	45.610	45.830	38.042	11,806,918
2022-08-10	45.280	46.770	44.830	46.290	38.424	15,411,124
2022-08-09	46.580	46.580	44.400	45.850	38.059	18,186,246
2022-08-08	46.000	48.860	45.020	46.510	38.607	27,960,933
2022-08-05	43.160	46.680	42.500	46.260	38.399	28,578,025
2022-08-04	42.180	44.420	42.180	42.880	35.593	26,953,653

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.1586 CNY
2021-07-19	0.1636 CNY
2020-06-29	0.0856 CNY
2019-06-24	0.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.